Deutsche Märkte geschlossen

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
183,36-4,22 (-2,25%)
Börsenschluss: 04:00PM EDT
182,23 -1,13 (-0,62%)
Nachbörse: 07:46PM EDT
In the money
Anzeigen:ListeStellage
Calls
21. Juni 2024
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
-----80.000.100.00--1
-----85.000.550.00-27
-----90.000.390.00-10145
69.900.00--195.000.400.00-114
90.320.00--2100.000.660.00-10127
-----105.000.210.00-220
56.400.00--4110.000.100.00-118
55.600.00-111115.000.240.00-263
51.400.00-513120.000.200.00-135
46.800.00-34125.000.080.00-6181
69.810.00-5061130.000.500.00-2109
35.600.00-114135.000.150.00-1473
52.370.00-2040140.000.920.00-249
42.100.00-1109145.000.42+0.02+5.00%10657
46.000.00-346150.000.67+0.20+42.55%10711
37.600.00-1296155.001.10+0.21+23.60%251,015
30.380.00-1168160.001.50+0.35+30.43%38704
25.750.00-1201165.001.950.00-31,014
29.900.00-7351170.003.80+0.90+31.03%1910,394
21.500.00-25182175.005.40+1.42+35.68%61850
18.200.00-12441180.006.80+1.40+25.93%10489
8.90-2.00-18.35%6177185.009.30+1.70+22.37%5864
6.35-3.15-33.16%1542190.0010.100.00-131,929
4.60-1.80-28.13%21,534195.0012.900.00-71,349
3.40-1.30-27.66%2943,661200.0015.000.00-3325
1.60-0.71-30.74%84,073210.0017.420.00-261,682
0.77-0.74-49.01%215,749220.0022.810.00-1243
0.630.00-61,792230.0042.070.00--1
0.650.00-361,226240.0042.480.00-20
0.520.00-15178250.00-----
0.210.00-1131260.0076.500.00-10
2.140.00-113270.00-----
0.400.00-968280.00100.500.00--0
0.550.00-340290.00-----
-----300.00103.750.00--0